U.S. markets open in 7 hours 49 minutes
F S&P 500
5,205.75 -7.00 (-0.13%) F Dow Jones
39,159.00 -36.00 (-0.09%) F Nasdaq
18,148.25 -38.25 (-0.21%) E-mini Russell 2000 Index Futur
2,059.10 -5.70 (-0.28%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,325.90 +3.60 (+0.16%)
InBankshares, Corp (INBC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:07PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 3,300 |
| 07 may 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 06 may 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 03 may 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 02 may 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 01 may 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 30 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 29 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 26 abr 2024 | 8.03 | 8.03 | 8.02 | 8.03 | 8.03 | 3,000 |
| 25 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 24 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 23 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 22 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 19 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 18 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 17 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 200 |
| 16 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 15 abr 2024 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 21,100 |
| 12 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 11 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
| 10 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| 09 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 08 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 05 abr 2024 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 4,900 |
| 04 abr 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 500 |
| 03 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 02 abr 2024 | 8.51 | 8.51 | 8.35 | 8.35 | 8.35 | 2,000 |
| 01 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 28 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 27 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 26 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 25 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 22 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 21 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 20 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 19 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 18 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 15 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 14 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 13 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 12 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 11 mar 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 700 |
| 08 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 06 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 40,000 |
| 04 mar 2024 | 8.46 | 8.50 | 8.45 | 8.50 | 8.50 | 11,500 |
| 01 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 29 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 28 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 27 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 26 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 23 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 22 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 21 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10,000 |
| 16 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 15 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 13 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 12 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 400 |
| 09 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
| 08 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 07 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 06 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 05 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 02 feb 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 700 |
| 01 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
| 31 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 30 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 29 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 17,400 |
| 26 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 25 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 24 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,000 |
| 22 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 ene 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1,200 |
| 17 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,200 |
| 16 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 12 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 11 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 10 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 09 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 08 ene 2024 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | 900 |
| 05 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 03 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 ene 2024 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 700 |
| 29 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 28 dic 2023 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 600 |
| 27 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
| 22 dic 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 21 dic 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 20 dic 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 19 dic 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 dic 2023 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | 300 |
| 15 dic 2023 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 10,800 |
| 14 dic 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.